承德露露 sz.000848
8.57
-1.61%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.68 | 8.71 | 8.65 | 8.67 | -0.34% | 0.65 | 0.74% |
| 2025-12-17 | 8.61 | 8.71 | 8.52 | 8.70 | +1.05% | 1.28 | 1.46% |
| 2025-12-16 | 8.58 | 8.66 | 8.56 | 8.61 | +0.35% | 1.06 | 1.21% |
| 2025-12-15 | 8.49 | 8.63 | 8.47 | 8.58 | +0.94% | 0.77 | 0.89% |
| 2025-12-12 | 8.43 | 8.51 | 8.43 | 8.50 | +0.95% | 0.72 | 0.84% |
| 2025-12-11 | 8.54 | 8.54 | 8.41 | 8.42 | -1.52% | 0.69 | 0.80% |
| 2025-12-10 | 8.51 | 8.58 | 8.51 | 8.55 | +0.35% | 0.52 | 0.60% |
| 2025-12-09 | 8.50 | 8.57 | 8.46 | 8.52 | 0.00% | 0.72 | 0.84% |
| 2025-12-08 | 8.53 | 8.55 | 8.49 | 8.52 | -0.23% | 0.49 | 0.57% |
| 2025-12-05 | 8.50 | 8.56 | 8.46 | 8.54 | +0.23% | 0.46 | 0.53% |
| 2025-12-04 | 8.60 | 8.66 | 8.49 | 8.52 | -1.50% | 0.65 | 0.75% |
| 2025-12-03 | 8.58 | 8.65 | 8.55 | 8.65 | +0.58% | 0.69 | 0.79% |
| 2025-12-02 | 8.57 | 8.61 | 8.52 | 8.60 | +0.12% | 0.61 | 0.70% |
| 2025-12-01 | 8.45 | 8.66 | 8.44 | 8.59 | +1.66% | 1.42 | 1.64% |
| 2025-11-28 | 8.41 | 8.45 | 8.38 | 8.45 | +0.12% | 0.65 | 0.76% |
| 2025-11-27 | 8.50 | 8.52 | 8.43 | 8.44 | -0.59% | 0.61 | 0.71% |
| 2025-11-26 | 8.51 | 8.55 | 8.47 | 8.49 | -0.12% | 0.67 | 0.78% |
| 2025-11-25 | 8.45 | 8.58 | 8.42 | 8.50 | +0.71% | 1.26 | 1.47% |
| 2025-11-24 | 8.46 | 8.51 | 8.40 | 8.44 | +0.12% | 0.65 | 0.76% |
| 2025-11-21 | 8.61 | 8.66 | 8.42 | 8.43 | -2.54% | 1.31 | 1.52% |